loading

Phillips Edison & Company Inc Stock (PECO) Price History

The historical daily chart and data for Phillips Edison & Company Inc stock (PECO), adjusted for splits and dividends, show that the latest closing stock price as of April 24, 2024, is $33.12.
  • Phillips Edison & Company Inc all-time high stock price is $37.92, occurred on December 14, 2023.
  • The lowest Phillips Edison & Company Inc stock price recorded was $27.07 on September 29, 2022. Since then, Phillips Edison & Company Inc's stock price has risen over 22.35% to $33.12 now.
  • The 52-week high stock price for PECO is $37.92, representing a 14.49% increase from the current share price, occurred on December 14, 2023.
  • The 52-week low stock price for PECO is $27.85, indicating a -15.91% decrease from the current share price, occurred on May 25, 2023.
  • The closing price of Phillips Edison & Company Inc (PECO) stock in the beginning of 2023 was $33.66. The stock closed the year at $31.84, a loss of over -5.41% for the year.
The table below shows more information about PECO historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2024 $33.17 $33.03 $0.14 85,622.0 -1.07%
Apr 23, 2024 $33.71 $32.67 $1.04 506,684.0 +0.66%
Apr 22, 2024 $33.36 $32.95 $0.41 544,498.0 +0.76%
Apr 19, 2024 $33.06 $32.39 $0.67 679,715.0 +1.88%
Apr 18, 2024 $32.74 $31.94 $0.80 663,223.0 +1.22%
Apr 17, 2024 $32.46 $32.01 $0.45 454,168.0 -1.11%
Apr 16, 2024 $32.55 $32.03 $0.52 542,604.0 -0.64%
Apr 15, 2024 $33.02 $32.40 $0.615 545,625.0 -1.03%
Apr 12, 2024 $33.15 $32.71 $0.44 528,883.0 -0.81%
Apr 11, 2024 $33.37 $32.85 $0.52 471,441.0 +0.27%
Apr 10, 2024 $34.10 $33.09 $1.01 688,560.0 -5.51%
Apr 09, 2024 $35.05 $34.68 $0.37 361,049.0 +1.01%
Apr 08, 2024 $34.77 $34.22 $0.55 370,014.0 +1.43%
Apr 05, 2024 $34.30 $33.64 $0.66 408,746.0 +0.53%
Apr 04, 2024 $34.71 $33.94 $0.77 438,263.0 -0.67%
Apr 03, 2024 $34.30 $33.83 $0.475 675,401.0 +0.06%
Apr 02, 2024 $34.86 $33.83 $1.03 1,084,077.0 -2.40%
Apr 01, 2024 $35.87 $34.96 $0.91 548,075.0 -2.23%
Mar 28, 2024 $35.94 $35.52 $0.42 736,544.0 +0.76%
Mar 27, 2024 $35.62 $35.16 $0.46 654,915.0 +1.98%
Mar 26, 2024 $35.33 $34.87 $0.46 408,451.0 -0.46%

Phillips Edison & Company Inc Stock (PECO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Phillips Edison & Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PECO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phillips Edison & Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Phillips Edison & Company Inc Stock (PECO) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $35.87 $31.94 $3.93 9,596,648.0 -7.64%
Mar, 2024 $36.55 $34.83 $1.72 13,711,547.0 +0.42%
Feb, 2024 $35.74 $33.77 $1.97 13,450,529.0 +2.91%
Jan, 2024 $36.80 $34.60 $2.20 11,667,653.0 -4.85%

Phillips Edison & Company Inc Stock (PECO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $37.92 $34.95 $2.97 18,333,557.0 +3.52%
Nov, 2023 $35.73 $32.87 $2.86 15,380,204.0 -0.20%
Oct, 2023 $35.34 $32.12 $3.22 14,349,114.0 +5.28%
Sep, 2023 $35.67 $33.20 $2.47 14,970,080.0 -0.95%
Aug, 2023 $36.46 $33.38 $3.08 14,530,509.0 -4.11%
Jul, 2023 $35.84 $32.79 $3.05 14,095,756.0 +3.61%
Jun, 2023 $34.50 $28.79 $5.71 54,634,902.0 +17.48%
May, 2023 $31.71 $27.85 $3.86 12,172,591.0 -8.02%
Apr, 2023 $33.06 $30.49 $2.57 8,282,152.0 -3.31%
Mar, 2023 $34.09 $29.88 $4.21 17,330,234.0 -4.31%
Feb, 2023 $34.83 $31.94 $2.89 11,249,906.0 +1.70%
Jan, 2023 $34.12 $30.44 $3.68 9,847,996.0 +5.28%

Phillips Edison & Company Inc Stock (PECO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $33.67 $31.06 $2.61 10,672,181.0 -1.21%
Nov, 2022 $32.32 $28.47 $3.85 11,415,412.0 +6.93%
Oct, 2022 $30.27 $27.30 $2.97 13,232,330.0 +7.45%
Sep, 2022 $34.63 $27.07 $7.56 15,772,051.0 -14.14%
Aug, 2022 $34.94 $32.50 $2.44 13,527,883.0 -4.02%
Jul, 2022 $35.41 $32.24 $3.17 14,894,656.0 +1.89%
Jun, 2022 $35.30 $31.59 $3.71 32,350,191.0 -0.98%
May, 2022 $35.90 $30.77 $5.13 32,692,908.0 -0.35%
Apr, 2022 $36.31 $33.78 $2.53 17,413,970.0 -1.54%
Mar, 2022 $35.55 $31.47 $4.08 70,614,609.0 +6.40%
Feb, 2022 $33.39 $30.44 $2.95 27,341,360.0 +2.54%
Jan, 2022 $36.35 $29.03 $7.32 31,428,249.0 -4.60%
reit_retail KRG
$21.67
price down icon 0.07%
reit_retail ADC
$58.35
price up icon 1.49%
reit_retail BRX
$21.70
price down icon 0.59%
reit_retail NNN
$41.06
price up icon 0.24%
reit_retail FRT
$102.70
price down icon 0.19%
Cap:     |  Volume (24h):